Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
6.27
+0.12 (1.87%)
Mar 31, 2025, 3:33 PM EDT - Market open
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.17 | 6.38 | 6.11 | 6.38 | - | 3.66% | 593,077 |
| Mar 28, 2025 | 5.99 | 6.18 | 5.94 | 6.15 | 6.15 | 4.06% | 3,229,404 |
| Mar 27, 2025 | 5.75 | 5.96 | 5.75 | 5.91 | 5.91 | 0.34% | 16,408,705 |
| Mar 26, 2025 | 5.90 | 6.01 | 5.88 | 5.89 | 5.89 | -0.34% | 999,814 |
| Mar 25, 2025 | 6.10 | 6.12 | 5.89 | 5.91 | 5.91 | -1.83% | 1,512,716 |
| Mar 24, 2025 | 6.05 | 6.09 | 5.94 | 6.02 | 6.02 | - | 1,442,070 |
| Mar 21, 2025 | 6.10 | 6.22 | 6.00 | 6.02 | 6.02 | -2.11% | 2,893,120 |
| Mar 20, 2025 | 6.06 | 6.18 | 6.04 | 6.15 | 6.15 | 0.65% | 1,650,544 |
| Mar 19, 2025 | 6.06 | 6.14 | 6.05 | 6.11 | 6.11 | 0.16% | 1,666,310 |
| Mar 18, 2025 | 6.14 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 2,350,162 |
| Mar 17, 2025 | 6.11 | 6.18 | 6.00 | 6.15 | 6.15 | 1.15% | 1,999,986 |
| Mar 14, 2025 | 5.83 | 6.11 | 5.75 | 6.08 | 6.08 | 4.83% | 2,330,689 |
| Mar 13, 2025 | 5.68 | 5.80 | 5.62 | 5.80 | 5.80 | 1.93% | 1,895,062 |
| Mar 12, 2025 | 5.67 | 5.83 | 5.51 | 5.69 | 5.69 | 1.07% | 1,899,514 |
| Mar 11, 2025 | 5.50 | 5.69 | 5.43 | 5.63 | 5.63 | 2.55% | 2,310,693 |
| Mar 10, 2025 | 5.60 | 5.72 | 5.43 | 5.49 | 5.49 | -4.52% | 2,160,745 |
| Mar 7, 2025 | 5.80 | 5.91 | 5.67 | 5.75 | 5.75 | -1.03% | 2,079,523 |
| Mar 6, 2025 | 5.94 | 5.99 | 5.72 | 5.81 | 5.81 | -3.17% | 4,307,479 |
| Mar 5, 2025 | 5.56 | 6.06 | 5.53 | 6.00 | 6.00 | 7.14% | 8,005,779 |
| Mar 4, 2025 | 5.57 | 5.66 | 5.44 | 5.60 | 5.60 | -0.71% | 1,576,316 |
| Mar 3, 2025 | 5.70 | 5.89 | 5.64 | 5.64 | 5.64 | -1.05% | 2,462,107 |
| Feb 28, 2025 | 5.83 | 5.83 | 5.59 | 5.70 | 5.70 | -2.73% | 2,680,614 |
| Feb 27, 2025 | 5.76 | 6.08 | 5.74 | 5.86 | 5.86 | 0.69% | 3,030,902 |
| Feb 26, 2025 | 5.92 | 5.99 | 5.76 | 5.82 | 5.82 | -1.19% | 4,949,530 |
| Feb 25, 2025 | 5.70 | 5.91 | 5.56 | 5.89 | 5.89 | 4.43% | 2,368,632 |
| Feb 24, 2025 | 5.44 | 5.68 | 5.38 | 5.64 | 5.64 | 4.44% | 1,654,868 |
| Feb 21, 2025 | 5.47 | 5.56 | 5.37 | 5.40 | 5.40 | -0.92% | 3,633,812 |
| Feb 20, 2025 | 5.40 | 5.57 | 5.39 | 5.45 | 5.45 | 0.18% | 1,640,524 |
| Feb 19, 2025 | 5.68 | 5.69 | 5.13 | 5.44 | 5.44 | 2.64% | 5,425,033 |
| Feb 18, 2025 | 5.25 | 5.38 | 5.24 | 5.30 | 5.30 | -0.19% | 2,102,336 |
| Feb 14, 2025 | 5.33 | 5.38 | 5.24 | 5.31 | 5.31 | - | 1,473,140 |
| Feb 13, 2025 | 4.99 | 5.32 | 4.93 | 5.31 | 5.31 | 7.71% | 3,485,545 |
| Feb 12, 2025 | 4.70 | 4.98 | 4.66 | 4.93 | 4.93 | 3.14% | 3,037,602 |
| Feb 11, 2025 | 4.48 | 4.79 | 4.48 | 4.78 | 4.78 | 5.99% | 4,385,206 |
| Feb 10, 2025 | 4.56 | 4.57 | 4.45 | 4.51 | 4.51 | -0.88% | 1,220,985 |
| Feb 7, 2025 | 4.63 | 4.65 | 4.53 | 4.55 | 4.55 | -2.15% | 1,106,753 |
| Feb 6, 2025 | 4.69 | 4.74 | 4.58 | 4.65 | 4.65 | -0.85% | 1,138,607 |
| Feb 5, 2025 | 4.67 | 4.74 | 4.62 | 4.69 | 4.69 | 1.08% | 1,323,907 |
| Feb 4, 2025 | 4.53 | 4.67 | 4.52 | 4.64 | 4.64 | 1.09% | 2,734,061 |
| Feb 3, 2025 | 4.53 | 4.68 | 4.51 | 4.59 | 4.59 | -0.86% | 1,982,272 |
| Jan 31, 2025 | 4.75 | 4.85 | 4.59 | 4.63 | 4.63 | -2.53% | 2,447,137 |
| Jan 30, 2025 | 4.70 | 4.84 | 4.68 | 4.75 | 4.75 | 1.06% | 4,506,715 |
| Jan 29, 2025 | 4.85 | 4.92 | 4.67 | 4.70 | 4.70 | -3.49% | 2,019,533 |
| Jan 28, 2025 | 5.06 | 5.08 | 4.87 | 4.87 | 4.87 | -4.13% | 2,776,884 |
| Jan 27, 2025 | 4.94 | 5.11 | 4.89 | 5.08 | 5.08 | 3.25% | 1,491,339 |
| Jan 24, 2025 | 4.88 | 5.07 | 4.88 | 4.92 | 4.92 | - | 3,307,108 |
| Jan 23, 2025 | 4.86 | 4.95 | 4.82 | 4.92 | 4.92 | 0.82% | 3,907,438 |
| Jan 22, 2025 | 5.02 | 5.02 | 4.86 | 4.88 | 4.88 | -3.37% | 1,598,666 |
| Jan 21, 2025 | 5.03 | 5.10 | 4.95 | 5.05 | 5.05 | 1.81% | 1,138,995 |
| Jan 17, 2025 | 5.07 | 5.09 | 4.91 | 4.96 | 4.96 | -1.00% | 2,017,818 |